Italia markets close in 7 hours 31 minutes
FTSE MIB
33.826,08 +79,42 (+0,24%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,66 +0,66 (+0,84%) Bitcoin EUR
53.756,98 +29,83 (+0,06%)
Mayinglong Pharmaceutical Group Co., Ltd. (600993.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 03:00PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 27,07 | 28,26 | 27,07 | 27,84 | 27,84 | 8.843.493 |
| 29 apr 2024 | 27,40 | 27,59 | 26,95 | 27,16 | 27,16 | 5.897.847 |
| 26 apr 2024 | 26,89 | 27,52 | 26,89 | 27,42 | 27,42 | 8.094.780 |
| 25 apr 2024 | 27,05 | 27,44 | 26,79 | 27,00 | 27,00 | 5.619.420 |
| 24 apr 2024 | 27,37 | 27,46 | 26,64 | 27,05 | 27,05 | 9.339.993 |
| 23 apr 2024 | 28,17 | 28,40 | 27,29 | 27,38 | 27,38 | 8.288.164 |
| 22 apr 2024 | 27,00 | 29,10 | 26,95 | 28,17 | 28,17 | 17.828.826 |
| 19 apr 2024 | 25,83 | 27,21 | 25,80 | 26,88 | 26,88 | 10.526.324 |
| 18 apr 2024 | 25,63 | 26,49 | 25,56 | 25,99 | 25,99 | 7.285.431 |
| 17 apr 2024 | 25,88 | 26,00 | 25,35 | 25,68 | 25,68 | 7.233.303 |
| 16 apr 2024 | 25,49 | 26,00 | 25,36 | 25,60 | 25,60 | 9.657.455 |
| 15 apr 2024 | 24,38 | 25,99 | 24,14 | 25,77 | 25,77 | 14.907.100 |
| 12 apr 2024 | 24,60 | 25,19 | 24,52 | 24,87 | 24,87 | 8.075.253 |
| 11 apr 2024 | 24,50 | 25,36 | 24,40 | 24,70 | 24,70 | 8.100.910 |
| 10 apr 2024 | 24,45 | 24,84 | 24,04 | 24,70 | 24,70 | 11.208.501 |
| 09 apr 2024 | 23,46 | 25,00 | 23,45 | 24,86 | 24,86 | 16.579.953 |
| 08 apr 2024 | 22,91 | 23,58 | 22,82 | 23,41 | 23,41 | 8.382.731 |
| 03 apr 2024 | 22,28 | 23,33 | 22,28 | 23,05 | 23,05 | 11.036.141 |
| 02 apr 2024 | 22,13 | 22,40 | 22,07 | 22,28 | 22,28 | 3.863.731 |
| 01 apr 2024 | 22,27 | 22,36 | 21,94 | 22,26 | 22,26 | 8.011.722 |
| 29 mar 2024 | 22,16 | 22,22 | 21,89 | 22,20 | 22,20 | 1.208.900 |
| 28 mar 2024 | 21,90 | 22,38 | 21,81 | 22,18 | 22,18 | 3.616.900 |
| 27 mar 2024 | 22,06 | 22,35 | 21,91 | 21,94 | 21,94 | 3.420.247 |
| 26 mar 2024 | 22,00 | 22,12 | 21,70 | 22,09 | 22,09 | 3.206.615 |
| 25 mar 2024 | 22,39 | 22,55 | 22,00 | 22,02 | 22,02 | 3.933.338 |
| 22 mar 2024 | 22,87 | 22,90 | 22,31 | 22,41 | 22,41 | 4.474.233 |
| 21 mar 2024 | 23,01 | 23,15 | 22,90 | 22,92 | 22,92 | 2.549.400 |
| 20 mar 2024 | 23,01 | 23,20 | 22,97 | 23,05 | 23,05 | 3.480.500 |
| 19 mar 2024 | 23,21 | 23,32 | 22,95 | 23,09 | 23,09 | 3.959.324 |
| 18 mar 2024 | 23,33 | 23,38 | 22,88 | 23,25 | 23,25 | 5.847.925 |
| 15 mar 2024 | 23,17 | 23,41 | 22,90 | 23,32 | 23,32 | 4.507.901 |
| 14 mar 2024 | 23,59 | 23,80 | 23,08 | 23,16 | 23,16 | 4.080.808 |
| 13 mar 2024 | 23,60 | 23,71 | 23,32 | 23,41 | 23,41 | 3.390.985 |
| 12 mar 2024 | 23,67 | 24,55 | 23,55 | 23,69 | 23,69 | 8.542.055 |
| 11 mar 2024 | 23,00 | 23,60 | 22,91 | 23,56 | 23,56 | 3.640.098 |
| 08 mar 2024 | 22,85 | 23,09 | 22,65 | 23,04 | 23,04 | 3.204.989 |
| 07 mar 2024 | 23,32 | 23,33 | 22,78 | 22,80 | 22,80 | 3.985.409 |
| 06 mar 2024 | 23,31 | 23,48 | 23,11 | 23,26 | 23,26 | 2.791.551 |
| 05 mar 2024 | 23,85 | 23,85 | 23,15 | 23,53 | 23,53 | 5.853.231 |
| 04 mar 2024 | 23,67 | 24,14 | 23,50 | 23,90 | 23,90 | 4.066.000 |
| 01 mar 2024 | 23,40 | 23,80 | 23,20 | 23,68 | 23,68 | 3.697.400 |
| 29 feb 2024 | 22,75 | 23,40 | 22,70 | 23,40 | 23,40 | 4.015.860 |
| 28 feb 2024 | 23,60 | 23,88 | 22,85 | 22,88 | 22,88 | 5.039.428 |
| 27 feb 2024 | 23,25 | 23,50 | 23,19 | 23,50 | 23,50 | 3.124.368 |
| 26 feb 2024 | 23,44 | 23,57 | 23,19 | 23,34 | 23,34 | 2.862.846 |
| 23 feb 2024 | 23,40 | 23,49 | 23,06 | 23,39 | 23,39 | 2.860.263 |
| 22 feb 2024 | 23,32 | 23,54 | 23,16 | 23,38 | 23,38 | 3.923.009 |
| 21 feb 2024 | 23,64 | 23,92 | 23,38 | 23,43 | 23,43 | 5.768.736 |
| 20 feb 2024 | 22,85 | 23,93 | 22,61 | 23,80 | 23,80 | 6.442.327 |
| 19 feb 2024 | 23,36 | 23,36 | 22,57 | 22,95 | 22,95 | 4.964.553 |
| 08 feb 2024 | 23,60 | 24,20 | 22,83 | 23,07 | 23,07 | 6.633.188 |
| 07 feb 2024 | 22,50 | 23,38 | 22,45 | 23,32 | 23,32 | 6.302.744 |
| 06 feb 2024 | 21,30 | 22,94 | 20,89 | 22,54 | 22,54 | 6.988.179 |
| 05 feb 2024 | 20,89 | 21,78 | 20,20 | 21,41 | 21,41 | 6.615.438 |
| 02 feb 2024 | 21,53 | 21,90 | 20,49 | 21,01 | 21,01 | 4.878.467 |
| 01 feb 2024 | 21,39 | 21,95 | 20,96 | 21,53 | 21,53 | 6.224.070 |
| 31 gen 2024 | 22,00 | 22,20 | 21,45 | 21,45 | 21,45 | 4.351.302 |
| 30 gen 2024 | 23,01 | 23,30 | 22,32 | 22,35 | 22,35 | 5.254.846 |
| 29 gen 2024 | 22,48 | 23,86 | 22,42 | 23,45 | 23,45 | 9.669.750 |
| 26 gen 2024 | 22,69 | 22,99 | 22,32 | 22,42 | 22,42 | 3.657.288 |
| 25 gen 2024 | 22,17 | 22,80 | 21,92 | 22,79 | 22,79 | 3.726.750 |
| 24 gen 2024 | 22,12 | 22,33 | 21,32 | 22,21 | 22,21 | 4.176.671 |
| 23 gen 2024 | 21,89 | 22,22 | 21,46 | 22,03 | 22,03 | 4.592.143 |
| 22 gen 2024 | 22,79 | 22,89 | 21,61 | 21,85 | 21,85 | 4.409.850 |
| 19 gen 2024 | 22,40 | 22,98 | 22,37 | 22,79 | 22,79 | 4.008.100 |
| 18 gen 2024 | 22,41 | 22,63 | 21,75 | 22,57 | 22,57 | 5.059.637 |
| 17 gen 2024 | 22,80 | 23,05 | 22,51 | 22,52 | 22,52 | 2.147.325 |
| 16 gen 2024 | 22,83 | 22,94 | 22,54 | 22,89 | 22,89 | 2.955.200 |
| 15 gen 2024 | 22,90 | 23,50 | 22,78 | 22,89 | 22,89 | 4.038.408 |
| 12 gen 2024 | 23,39 | 23,65 | 22,90 | 22,93 | 22,93 | 2.764.122 |
| 11 gen 2024 | 23,39 | 23,53 | 23,14 | 23,43 | 23,43 | 2.523.075 |
| 10 gen 2024 | 23,45 | 23,58 | 23,15 | 23,40 | 23,40 | 3.278.155 |
| 09 gen 2024 | 23,45 | 23,80 | 23,25 | 23,40 | 23,40 | 4.638.561 |
| 08 gen 2024 | 24,15 | 24,17 | 23,40 | 23,45 | 23,45 | 3.454.664 |
| 05 gen 2024 | 24,52 | 24,65 | 24,08 | 24,19 | 24,19 | 1.986.323 |
| 04 gen 2024 | 24,38 | 24,65 | 24,18 | 24,56 | 24,56 | 2.802.264 |
| 03 gen 2024 | 24,40 | 24,83 | 24,18 | 24,43 | 24,43 | 3.241.350 |
| 02 gen 2024 | 24,15 | 24,63 | 24,01 | 24,41 | 24,41 | 4.569.307 |
| 29 dic 2023 | 24,15 | 24,28 | 24,00 | 24,18 | 24,18 | 3.934.300 |
| 28 dic 2023 | 23,80 | 24,32 | 23,76 | 24,16 | 24,16 | 5.080.700 |
| 27 dic 2023 | 23,23 | 23,96 | 23,13 | 23,92 | 23,92 | 3.510.618 |
| 26 dic 2023 | 23,47 | 23,47 | 23,04 | 23,19 | 23,19 | 1.948.528 |
| 25 dic 2023 | 23,24 | 23,48 | 23,09 | 23,46 | 23,46 | 2.189.400 |
| 22 dic 2023 | 23,45 | 23,59 | 23,11 | 23,22 | 23,22 | 2.669.785 |
| 21 dic 2023 | 23,32 | 23,62 | 23,17 | 23,55 | 23,55 | 2.324.585 |
| 20 dic 2023 | 23,67 | 23,85 | 23,41 | 23,42 | 23,42 | 1.757.598 |
| 19 dic 2023 | 23,66 | 23,74 | 23,25 | 23,70 | 23,70 | 2.257.442 |
| 18 dic 2023 | 23,83 | 24,29 | 23,53 | 23,66 | 23,66 | 3.888.019 |
| 15 dic 2023 | 24,50 | 24,70 | 23,82 | 23,85 | 23,85 | 4.288.274 |
| 14 dic 2023 | 25,17 | 25,19 | 24,57 | 24,60 | 24,60 | 2.579.945 |
| 13 dic 2023 | 24,90 | 25,25 | 24,88 | 24,94 | 24,94 | 2.836.600 |
| 12 dic 2023 | 24,77 | 25,29 | 24,67 | 25,00 | 25,00 | 2.583.100 |
| 11 dic 2023 | 24,30 | 24,95 | 24,08 | 24,92 | 24,92 | 3.990.492 |
| 08 dic 2023 | 24,18 | 24,55 | 24,18 | 24,36 | 24,36 | 2.768.639 |
| 07 dic 2023 | 24,48 | 24,58 | 24,10 | 24,24 | 24,24 | 2.848.223 |
| 06 dic 2023 | 24,56 | 24,76 | 24,38 | 24,51 | 24,51 | 2.717.803 |
| 05 dic 2023 | 24,88 | 25,13 | 24,56 | 24,56 | 24,56 | 4.060.654 |
| 04 dic 2023 | 25,12 | 25,26 | 24,86 | 24,95 | 24,95 | 2.139.990 |
| 01 dic 2023 | 25,10 | 25,64 | 25,00 | 25,11 | 25,11 | 2.556.799 |
| 30 nov 2023 | 24,95 | 25,23 | 24,80 | 25,19 | 25,19 | 2.962.508 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.